722 lines
37 KiB
CSV
722 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250207,205900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,205800,49287474620,3380,3380,3380,3380,0
|
|
20250207,205700,49287474620,3380,3380,3380,3380,0
|
|
20250207,205600,49287474620,3380,3380,3380,3380,0
|
|
20250207,205500,49287474620,3380,3380,3380,3380,0
|
|
20250207,205400,49287474620,3380,3380,3380,3380,0
|
|
20250207,205300,49287474620,3380,3380,3380,3380,0
|
|
20250207,205200,49287474620,3380,3380,3380,3380,0
|
|
20250207,205100,49287474620,3380,3380,3380,3380,0
|
|
20250207,205000,49287474620,3380,3380,3380,3380,0
|
|
20250207,204900,49287474620,3380,3380,3380,3380,0
|
|
20250207,204800,49287474620,3380,3380,3380,3380,0
|
|
20250207,204700,49287474620,3380,3380,3380,3380,0
|
|
20250207,204600,49287474620,3380,3380,3380,3380,0
|
|
20250207,204500,49287474620,3380,3380,3380,3380,0
|
|
20250207,204400,49287474620,3380,3380,3380,3380,0
|
|
20250207,204300,49287474620,3380,3380,3380,3380,0
|
|
20250207,204200,49287474620,3380,3380,3380,3380,0
|
|
20250207,204100,49287474620,3380,3380,3380,3380,0
|
|
20250207,204000,49287474620,3380,3380,3380,3380,0
|
|
20250207,203900,49287474620,3380,3380,3380,3380,0
|
|
20250207,203800,49287474620,3380,3380,3380,3380,0
|
|
20250207,203700,49287474620,3380,3380,3380,3380,0
|
|
20250207,203600,49287474620,3380,3380,3380,3380,0
|
|
20250207,203500,49287474620,3380,3380,3380,3380,0
|
|
20250207,203400,49287474620,3380,3380,3380,3380,0
|
|
20250207,203300,49287474620,3380,3380,3380,3380,0
|
|
20250207,203200,49287474620,3380,3380,3380,3380,0
|
|
20250207,203100,49287474620,3380,3380,3380,3380,0
|
|
20250207,203000,49287474620,3380,3380,3380,3380,0
|
|
20250207,202900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,202800,49287474620,3380,3380,3380,3380,0
|
|
20250207,202700,49287474620,3380,3380,3380,3380,0
|
|
20250207,202600,49287474620,3380,3380,3380,3380,0
|
|
20250207,202500,49287474620,3380,3380,3380,3380,0
|
|
20250207,202400,49287474620,3380,3380,3380,3380,0
|
|
20250207,202300,49287474620,3380,3380,3380,3380,0
|
|
20250207,202200,49287474620,3380,3380,3380,3380,0
|
|
20250207,202100,49287474620,3380,3380,3380,3380,0
|
|
20250207,202000,49287474620,3380,3380,3380,3380,0
|
|
20250207,201900,49287474620,3380,3380,3380,3380,0
|
|
20250207,201800,49287474620,3380,3380,3380,3380,0
|
|
20250207,201700,49287474620,3380,3380,3380,3380,0
|
|
20250207,201600,49287474620,3380,3380,3380,3380,0
|
|
20250207,201500,49287474620,3380,3380,3380,3380,0
|
|
20250207,201400,49287474620,3380,3380,3380,3380,0
|
|
20250207,201300,49287474620,3380,3380,3380,3380,0
|
|
20250207,201200,49287474620,3380,3380,3380,3380,0
|
|
20250207,201100,49287474620,3380,3380,3380,3380,0
|
|
20250207,201000,49287474620,3380,3380,3380,3380,0
|
|
20250207,200900,49287474620,3380,3380,3380,3380,0
|
|
20250207,200800,49287474620,3380,3380,3380,3380,0
|
|
20250207,200700,49287474620,3380,3380,3380,3380,0
|
|
20250207,200600,49287474620,3380,3380,3380,3380,0
|
|
20250207,200500,49287474620,3380,3380,3380,3380,0
|
|
20250207,200400,49287474620,3380,3380,3380,3380,0
|
|
20250207,200300,49287474620,3380,3380,3380,3380,0
|
|
20250207,200200,49287474620,3380,3380,3380,3380,0
|
|
20250207,200100,49287474620,3380,3380,3380,3380,0
|
|
20250207,200000,49287474620,3380,3380,3380,3380,0
|
|
20250207,195900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,195800,49287474620,3380,3380,3380,3380,0
|
|
20250207,195700,49287474620,3380,3380,3380,3380,0
|
|
20250207,195600,49287474620,3380,3380,3380,3380,0
|
|
20250207,195500,49287474620,3380,3380,3380,3380,0
|
|
20250207,195400,49287474620,3380,3380,3380,3380,0
|
|
20250207,195300,49287474620,3380,3380,3380,3380,0
|
|
20250207,195200,49287474620,3380,3380,3380,3380,0
|
|
20250207,195100,49287474620,3380,3380,3380,3380,0
|
|
20250207,195000,49287474620,3380,3380,3380,3380,0
|
|
20250207,194900,49287474620,3380,3380,3380,3380,0
|
|
20250207,194800,49287474620,3380,3380,3380,3380,0
|
|
20250207,194700,49287474620,3380,3380,3380,3380,0
|
|
20250207,194600,49287474620,3380,3380,3380,3380,0
|
|
20250207,194500,49287474620,3380,3380,3380,3380,0
|
|
20250207,194400,49287474620,3380,3380,3380,3380,0
|
|
20250207,194300,49287474620,3380,3380,3380,3380,0
|
|
20250207,194200,49287474620,3380,3380,3380,3380,0
|
|
20250207,194100,49287474620,3380,3380,3380,3380,0
|
|
20250207,194000,49287474620,3380,3380,3380,3380,0
|
|
20250207,193900,49287474620,3380,3380,3380,3380,0
|
|
20250207,193800,49287474620,3380,3380,3380,3380,0
|
|
20250207,193700,49287474620,3380,3380,3380,3380,0
|
|
20250207,193600,49287474620,3380,3380,3380,3380,0
|
|
20250207,193500,49287474620,3380,3380,3380,3380,0
|
|
20250207,193400,49287474620,3380,3380,3380,3380,0
|
|
20250207,193300,49287474620,3380,3380,3380,3380,0
|
|
20250207,193200,49287474620,3380,3380,3380,3380,0
|
|
20250207,193100,49287474620,3380,3380,3380,3380,0
|
|
20250207,193000,49287474620,3380,3380,3380,3380,0
|
|
20250207,192900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,192800,49287474620,3380,3380,3380,3380,0
|
|
20250207,192700,49287474620,3380,3380,3380,3380,0
|
|
20250207,192600,49287474620,3380,3380,3380,3380,0
|
|
20250207,192500,49287474620,3380,3380,3380,3380,0
|
|
20250207,192400,49287474620,3380,3380,3380,3380,0
|
|
20250207,192300,49287474620,3380,3380,3380,3380,0
|
|
20250207,192200,49287474620,3380,3380,3380,3380,0
|
|
20250207,192100,49287474620,3380,3380,3380,3380,0
|
|
20250207,192000,49287474620,3380,3380,3380,3380,0
|
|
20250207,191900,49287474620,3380,3380,3380,3380,0
|
|
20250207,191800,49287474620,3380,3380,3380,3380,0
|
|
20250207,191700,49287474620,3380,3380,3380,3380,0
|
|
20250207,191600,49287474620,3380,3380,3380,3380,0
|
|
20250207,191500,49287474620,3380,3380,3380,3380,0
|
|
20250207,191400,49287474620,3380,3380,3380,3380,0
|
|
20250207,191300,49287474620,3380,3380,3380,3380,0
|
|
20250207,191200,49287474620,3380,3380,3380,3380,0
|
|
20250207,191100,49287474620,3380,3380,3380,3380,0
|
|
20250207,191000,49287474620,3380,3380,3380,3380,0
|
|
20250207,190900,49287474620,3380,3380,3380,3380,0
|
|
20250207,190800,49287474620,3380,3380,3380,3380,0
|
|
20250207,190700,49287474620,3380,3380,3380,3380,0
|
|
20250207,190600,49287474620,3380,3380,3380,3380,0
|
|
20250207,190500,49287474620,3380,3380,3380,3380,0
|
|
20250207,190400,49287474620,3380,3380,3380,3380,0
|
|
20250207,190300,49287474620,3380,3380,3380,3380,0
|
|
20250207,190200,49287474620,3380,3380,3380,3380,0
|
|
20250207,190100,49287474620,3380,3380,3380,3380,0
|
|
20250207,190000,49287474620,3380,3380,3380,3380,0
|
|
20250207,185900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,185800,49287474620,3380,3380,3380,3380,0
|
|
20250207,185700,49287474620,3380,3380,3380,3380,0
|
|
20250207,185600,49287474620,3380,3380,3380,3380,0
|
|
20250207,185500,49287474620,3380,3380,3380,3380,0
|
|
20250207,185400,49287474620,3380,3380,3380,3380,0
|
|
20250207,185300,49287474620,3380,3380,3380,3380,0
|
|
20250207,185200,49287474620,3380,3380,3380,3380,0
|
|
20250207,185100,49287474620,3380,3380,3380,3380,0
|
|
20250207,185000,49287474620,3380,3380,3380,3380,0
|
|
20250207,184900,49287474620,3380,3380,3380,3380,0
|
|
20250207,184800,49287474620,3380,3380,3380,3380,0
|
|
20250207,184700,49287474620,3380,3380,3380,3380,0
|
|
20250207,184600,49287474620,3380,3380,3380,3380,0
|
|
20250207,184500,49287474620,3380,3380,3380,3380,0
|
|
20250207,184400,49287474620,3380,3380,3380,3380,0
|
|
20250207,184300,49287474620,3380,3380,3380,3380,0
|
|
20250207,184200,49287474620,3380,3380,3380,3380,0
|
|
20250207,184100,49287474620,3380,3380,3380,3380,0
|
|
20250207,184000,49287474620,3380,3380,3380,3380,0
|
|
20250207,183900,49287474620,3380,3380,3380,3380,0
|
|
20250207,183800,49287474620,3380,3380,3380,3380,0
|
|
20250207,183700,49287474620,3380,3380,3380,3380,0
|
|
20250207,183600,49287474620,3380,3380,3380,3380,0
|
|
20250207,183500,49287474620,3380,3380,3380,3380,0
|
|
20250207,183400,49287474620,3380,3380,3380,3380,0
|
|
20250207,183300,49287474620,3380,3380,3380,3380,0
|
|
20250207,183200,49287474620,3380,3380,3380,3380,0
|
|
20250207,183100,49287474620,3380,3380,3380,3380,0
|
|
20250207,183000,49287474620,3380,3380,3380,3380,0
|
|
20250207,182900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,182800,49287474620,3380,3380,3380,3380,0
|
|
20250207,182700,49287474620,3380,3380,3380,3380,0
|
|
20250207,182600,49287474620,3380,3380,3380,3380,0
|
|
20250207,182500,49287474620,3380,3380,3380,3380,0
|
|
20250207,182400,49287474620,3380,3380,3380,3380,0
|
|
20250207,182300,49287474620,3380,3380,3380,3380,0
|
|
20250207,182200,49287474620,3380,3380,3380,3380,0
|
|
20250207,182100,49287474620,3380,3380,3380,3380,0
|
|
20250207,182000,49287474620,3380,3380,3380,3380,0
|
|
20250207,181900,49287474620,3380,3380,3380,3380,0
|
|
20250207,181800,49287474620,3380,3380,3380,3380,0
|
|
20250207,181700,49287474620,3380,3380,3380,3380,0
|
|
20250207,181600,49287474620,3380,3380,3380,3380,0
|
|
20250207,181500,49287474620,3380,3380,3380,3380,0
|
|
20250207,181400,49287474620,3380,3380,3380,3380,0
|
|
20250207,181300,49287474620,3380,3380,3380,3380,0
|
|
20250207,181200,49287474620,3380,3380,3380,3380,0
|
|
20250207,181100,49287474620,3380,3380,3380,3380,0
|
|
20250207,181000,49287474620,3380,3380,3380,3380,0
|
|
20250207,180900,49287474620,3380,3380,3380,3380,0
|
|
20250207,180800,49287474620,3380,3380,3380,3380,0
|
|
20250207,180700,49287474620,3380,3380,3380,3380,0
|
|
20250207,180600,49287474620,3380,3380,3380,3380,0
|
|
20250207,180500,49287474620,3380,3380,3380,3380,0
|
|
20250207,180400,49287474620,3380,3380,3380,3380,0
|
|
20250207,180300,49287474620,3380,3380,3380,3380,0
|
|
20250207,180200,49287474620,3380,3380,3380,3380,0
|
|
20250207,180100,49287474620,3380,3380,3380,3380,0
|
|
20250207,180000,49287474620,3380,3380,3380,3380,0
|
|
20250207,175900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,175800,49287474620,3380,3380,3380,3380,0
|
|
20250207,175700,49287474620,3380,3380,3380,3380,0
|
|
20250207,175600,49287474620,3380,3380,3380,3380,0
|
|
20250207,175500,49287474620,3380,3380,3380,3380,0
|
|
20250207,175400,49287474620,3380,3380,3380,3380,0
|
|
20250207,175300,49287474620,3380,3380,3380,3380,0
|
|
20250207,175200,49287474620,3380,3380,3380,3380,0
|
|
20250207,175100,49287474620,3380,3380,3380,3380,0
|
|
20250207,175000,49287474620,3380,3380,3380,3380,0
|
|
20250207,174900,49287474620,3380,3380,3380,3380,0
|
|
20250207,174800,49287474620,3380,3380,3380,3380,0
|
|
20250207,174700,49287474620,3380,3380,3380,3380,0
|
|
20250207,174600,49287474620,3380,3380,3380,3380,0
|
|
20250207,174500,49287474620,3380,3380,3380,3380,0
|
|
20250207,174400,49287474620,3380,3380,3380,3380,0
|
|
20250207,174300,49287474620,3380,3380,3380,3380,0
|
|
20250207,174200,49287474620,3380,3380,3380,3380,0
|
|
20250207,174100,49287474620,3380,3380,3380,3380,0
|
|
20250207,174000,49287474620,3380,3380,3380,3380,0
|
|
20250207,173900,49287474620,3380,3380,3380,3380,0
|
|
20250207,173800,49287474620,3380,3380,3380,3380,0
|
|
20250207,173700,49287474620,3380,3380,3380,3380,0
|
|
20250207,173600,49287474620,3380,3380,3380,3380,0
|
|
20250207,173500,49287474620,3380,3380,3380,3380,0
|
|
20250207,173400,49287474620,3380,3380,3380,3380,0
|
|
20250207,173300,49287474620,3380,3380,3380,3380,0
|
|
20250207,173200,49287474620,3380,3380,3380,3380,0
|
|
20250207,173100,49287474620,3380,3380,3380,3380,0
|
|
20250207,173000,49287474620,3380,3380,3380,3380,0
|
|
20250207,172900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,172800,49287474620,3380,3380,3380,3380,0
|
|
20250207,172700,49287474620,3380,3380,3380,3380,0
|
|
20250207,172600,49287474620,3380,3380,3380,3380,0
|
|
20250207,172500,49287474620,3380,3380,3380,3380,0
|
|
20250207,172400,49287474620,3380,3380,3380,3380,0
|
|
20250207,172300,49287474620,3380,3380,3380,3380,0
|
|
20250207,172200,49287474620,3380,3380,3380,3380,0
|
|
20250207,172100,49287474620,3380,3380,3380,3380,0
|
|
20250207,172000,49287474620,3380,3380,3380,3380,0
|
|
20250207,171900,49287474620,3380,3380,3380,3380,0
|
|
20250207,171800,49287474620,3380,3380,3380,3380,0
|
|
20250207,171700,49287474620,3380,3380,3380,3380,0
|
|
20250207,171600,49287474620,3380,3380,3380,3380,0
|
|
20250207,171500,49287474620,3380,3380,3380,3380,0
|
|
20250207,171400,49287474620,3380,3380,3380,3380,0
|
|
20250207,171300,49287474620,3380,3380,3380,3380,0
|
|
20250207,171200,49287474620,3380,3380,3380,3380,0
|
|
20250207,171100,49287474620,3380,3380,3380,3380,0
|
|
20250207,171000,49287474620,3380,3380,3380,3380,0
|
|
20250207,170900,49287474620,3380,3380,3380,3380,0
|
|
20250207,170800,49287474620,3380,3380,3380,3380,0
|
|
20250207,170700,49287474620,3380,3380,3380,3380,0
|
|
20250207,170600,49287474620,3380,3380,3380,3380,0
|
|
20250207,170500,49287474620,3380,3380,3380,3380,0
|
|
20250207,170400,49287474620,3380,3380,3380,3380,0
|
|
20250207,170300,49287474620,3380,3380,3380,3380,0
|
|
20250207,170200,49287474620,3380,3380,3380,3380,0
|
|
20250207,170100,49287474620,3380,3380,3380,3380,0
|
|
20250207,170000,49287474620,3380,3380,3380,3380,0
|
|
20250207,165900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,165800,49287474620,3380,3380,3380,3380,0
|
|
20250207,165700,49287474620,3380,3380,3380,3380,0
|
|
20250207,165600,49287474620,3380,3380,3380,3380,0
|
|
20250207,165500,49287474620,3380,3380,3380,3380,0
|
|
20250207,165400,49287474620,3380,3380,3380,3380,0
|
|
20250207,165300,49287474620,3380,3380,3380,3380,0
|
|
20250207,165200,49287474620,3380,3380,3380,3380,0
|
|
20250207,165100,49287474620,3380,3380,3380,3380,0
|
|
20250207,165000,49287474620,3380,3380,3380,3380,0
|
|
20250207,164900,49287474620,3380,3380,3380,3380,0
|
|
20250207,164800,49287474620,3380,3380,3380,3380,0
|
|
20250207,164700,49287474620,3380,3380,3380,3380,0
|
|
20250207,164600,49287474620,3380,3380,3380,3380,0
|
|
20250207,164500,49287474620,3380,3380,3380,3380,0
|
|
20250207,164400,49287474620,3380,3380,3380,3380,0
|
|
20250207,164300,49287474620,3380,3380,3380,3380,0
|
|
20250207,164200,49287474620,3380,3380,3380,3380,0
|
|
20250207,164100,49287474620,3380,3380,3380,3380,0
|
|
20250207,164000,49287474620,3380,3380,3380,3380,0
|
|
20250207,163900,49287474620,3380,3380,3380,3380,0
|
|
20250207,163800,49287474620,3380,3380,3380,3380,0
|
|
20250207,163700,49287474620,3380,3380,3380,3380,0
|
|
20250207,163600,49287474620,3380,3380,3380,3380,0
|
|
20250207,163500,49287474620,3380,3380,3380,3380,0
|
|
20250207,163400,49287474620,3380,3380,3380,3380,0
|
|
20250207,163300,49287474620,3380,3380,3380,3380,0
|
|
20250207,163200,49287474620,3380,3380,3380,3380,0
|
|
20250207,163100,49287474620,3380,3380,3380,3380,0
|
|
20250207,163000,49287474620,3380,3380,3380,3380,0
|
|
20250207,162900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,162800,49287474620,3380,3380,3380,3380,0
|
|
20250207,162700,49287474620,3380,3380,3380,3380,0
|
|
20250207,162600,49287474620,3380,3380,3380,3380,0
|
|
20250207,162500,49287474620,3380,3380,3380,3380,0
|
|
20250207,162400,49287474620,3380,3380,3380,3380,0
|
|
20250207,162300,49287474620,3380,3380,3380,3380,0
|
|
20250207,162200,49287474620,3380,3380,3380,3380,0
|
|
20250207,162100,49287474620,3380,3380,3380,3380,0
|
|
20250207,162000,49287474620,3380,3380,3380,3380,0
|
|
20250207,161900,49287474620,3380,3380,3380,3380,0
|
|
20250207,161800,49287474620,3380,3380,3380,3380,0
|
|
20250207,161700,49287474620,3380,3380,3380,3380,0
|
|
20250207,161600,49287474620,3380,3380,3380,3380,0
|
|
20250207,161500,49287474620,3380,3380,3380,3380,0
|
|
20250207,161400,49287474620,3380,3380,3380,3380,0
|
|
20250207,161300,49287474620,3380,3380,3380,3380,0
|
|
20250207,161200,49287474620,3380,3380,3380,3380,0
|
|
20250207,161100,49287474620,3380,3380,3380,3380,0
|
|
20250207,161000,49287474620,3380,3380,3380,3380,0
|
|
20250207,160900,49287474620,3380,3380,3380,3380,0
|
|
20250207,160800,49287474620,3380,3380,3380,3380,0
|
|
20250207,160700,49287474620,3380,3380,3380,3380,0
|
|
20250207,160600,49287474620,3380,3380,3380,3380,0
|
|
20250207,160500,49287474620,3380,3380,3380,3380,0
|
|
20250207,160400,49287474620,3380,3380,3380,3380,0
|
|
20250207,160300,49287474620,3380,3380,3380,3380,0
|
|
20250207,160200,49287474620,3380,3380,3380,3380,0
|
|
20250207,160100,49287474620,3380,3380,3380,3380,0
|
|
20250207,160000,49287474620,3380,3380,3380,3380,0
|
|
20250207,155900,49287474620,3380,3380,3380,3380,161405
|
|
20250207,155800,49287474620,3380,3380,3380,3380,0
|
|
20250207,155700,49287474620,3380,3380,3380,3380,0
|
|
20250207,155600,49287474620,3380,3380,3380,3380,0
|
|
20250207,155500,49287474620,3380,3380,3380,3380,0
|
|
20250207,155400,49287474620,3380,3380,3380,3380,0
|
|
20250207,155300,49287474620,3380,3380,3380,3380,0
|
|
20250207,155200,49287474620,3380,3380,3380,3380,0
|
|
20250207,155100,49287474620,3380,3380,3380,3380,0
|
|
20250207,155000,49287474620,3380,3380,3380,3380,0
|
|
20250207,154900,49287474620,3380,3380,3380,3380,0
|
|
20250207,154800,49287474620,3380,3380,3380,3380,0
|
|
20250207,154700,49287474620,3380,3380,3380,3380,0
|
|
20250207,154600,49287474620,3380,3380,3380,3380,0
|
|
20250207,154500,49287474620,3380,3380,3380,3380,0
|
|
20250207,154400,49287474620,3380,3380,3380,3380,0
|
|
20250207,154300,49287474620,3380,3380,3380,3380,0
|
|
20250207,154200,49287474620,3380,3380,3380,3380,0
|
|
20250207,154100,49287474620,3380,3380,3380,3380,0
|
|
20250207,154000,49287474620,3380,3380,3380,3380,0
|
|
20250207,153900,49287474620,3380,3380,3380,3380,0
|
|
20250207,153800,49287474620,3380,3380,3380,3380,0
|
|
20250207,153700,49287474620,3380,3380,3380,3380,0
|
|
20250207,153600,49287474620,3380,3380,3380,3380,0
|
|
20250207,153500,49287474620,3380,3380,3380,3380,0
|
|
20250207,153400,49287474620,3380,3380,3380,3380,0
|
|
20250207,153300,49287474620,3380,3380,3380,3380,0
|
|
20250207,153200,49287474620,3380,3380,3380,3380,0
|
|
20250207,153100,49287474620,3380,3380,3380,3380,0
|
|
20250207,153000,49287474620,3380,3380,3380,3380,161405
|
|
20250207,152900,48741925720,3370,3370,3370,3370,0
|
|
20250207,152800,48741925720,3370,3370,3370,3370,0
|
|
20250207,152700,48741925720,3370,3370,3370,3370,0
|
|
20250207,152600,48741925720,3370,3370,3370,3370,0
|
|
20250207,152500,48741925720,3370,3370,3370,3370,0
|
|
20250207,152400,48741925720,3370,3370,3370,3370,0
|
|
20250207,152300,48741925720,3370,3370,3370,3370,0
|
|
20250207,152200,48741925720,3370,3370,3370,3370,0
|
|
20250207,152100,48741925720,3370,3370,3370,3370,0
|
|
20250207,152000,48741925720,3370,3370,3370,3370,0
|
|
20250207,151900,48741925720,3370,3370,3375,3360,29471
|
|
20250207,151800,48642660095,3360,3360,3370,3350,68627
|
|
20250207,151700,48412231715,3360,3355,3360,3350,34287
|
|
20250207,151600,48297213045,3355,3365,3365,3355,26100
|
|
20250207,151500,48209509260,3360,3370,3370,3355,23334
|
|
20250207,151400,48131106765,3360,3355,3370,3355,24848
|
|
20250207,151300,48047608145,3360,3365,3365,3355,51079
|
|
20250207,151200,47876121525,3365,3360,3370,3355,36711
|
|
20250207,151100,47752745935,3360,3360,3365,3355,42523
|
|
20250207,151000,47609882055,3360,3370,3375,3355,72432
|
|
20250207,150900,47366360360,3370,3370,3375,3365,19685
|
|
20250207,150800,47300015850,3370,3370,3370,3365,11627
|
|
20250207,150700,47260842175,3370,3375,3380,3365,18724
|
|
20250207,150600,47197711330,3375,3365,3380,3365,33719
|
|
20250207,150500,47084069350,3365,3355,3370,3355,37865
|
|
20250207,150400,46956847515,3360,3375,3380,3355,77499
|
|
20250207,150300,46695849585,3375,3375,3380,3370,51481
|
|
20250207,150200,46522065700,3380,3385,3385,3375,16813
|
|
20250207,150100,46465239750,3380,3385,3385,3375,39745
|
|
20250207,150000,46330861675,3385,3395,3395,3375,64988
|
|
20250207,145900,46110955905,3390,3405,3410,3390,56993
|
|
20250207,145800,45917227360,3400,3405,3410,3395,22621
|
|
20250207,145700,45840332800,3405,3395,3410,3385,97080
|
|
20250207,145600,45510891795,3395,3405,3405,3390,66135
|
|
20250207,145500,45286262185,3400,3395,3415,3390,64384
|
|
20250207,145400,45067343495,3395,3415,3420,3395,83928
|
|
20250207,145300,44781385185,3410,3415,3435,3410,43370
|
|
20250207,145200,44633141380,3410,3445,3455,3410,139496
|
|
20250207,145100,44154276035,3440,3450,3460,3435,232892
|
|
20250207,145000,43350841985,3450,3430,3450,3430,91458
|
|
20250207,144900,43036047825,3430,3435,3445,3430,71036
|
|
20250207,144800,42791883625,3435,3415,3435,3410,48487
|
|
20250207,144700,42625965165,3415,3435,3440,3415,52726
|
|
20250207,144600,42445418095,3430,3440,3445,3425,88008
|
|
20250207,144500,42143089605,3440,3450,3450,3435,124069
|
|
20250207,144400,41715766230,3450,3425,3450,3420,181570
|
|
20250207,144300,41091125065,3425,3430,3430,3410,128538
|
|
20250207,144200,40651601980,3430,3425,3430,3420,92581
|
|
20250207,144100,40334270890,3425,3420,3430,3420,37665
|
|
20250207,144000,40205377065,3435,3425,3435,3425,64577
|
|
20250207,143900,39983897910,3425,3445,3445,3425,96219
|
|
20250207,143800,39653816465,3440,3430,3445,3425,226677
|
|
20250207,143700,38874529195,3430,3415,3440,3410,417748
|
|
20250207,143600,37443736075,3415,3400,3415,3395,146902
|
|
20250207,143500,36943174545,3400,3385,3405,3385,167187
|
|
20250207,143400,36374987055,3390,3385,3390,3380,20891
|
|
20250207,143300,36304262125,3385,3390,3390,3380,21602
|
|
20250207,143200,36231106780,3390,3385,3390,3380,73561
|
|
20250207,143100,35982004755,3380,3365,3385,3365,96295
|
|
20250207,143000,35657003455,3360,3365,3370,3360,3984
|
|
20250207,142900,35643603440,3365,3365,3370,3355,14108
|
|
20250207,142800,35596209940,3365,3360,3370,3360,6177
|
|
20250207,142700,35575412490,3365,3360,3365,3350,55594
|
|
20250207,142600,35388636575,3360,3365,3365,3360,10422
|
|
20250207,142500,35353597985,3365,3360,3370,3360,3835
|
|
20250207,142400,35340694010,3365,3365,3365,3360,3261
|
|
20250207,142300,35329727740,3360,3365,3365,3360,9997
|
|
20250207,142200,35296111580,3370,3370,3375,3365,5670
|
|
20250207,142100,35277016990,3375,3370,3375,3365,18029
|
|
20250207,142000,35216245190,3370,3370,3370,3360,9883
|
|
20250207,141900,35182975415,3370,3375,3375,3360,21523
|
|
20250207,141800,35110520355,3375,3370,3375,3370,7616
|
|
20250207,141700,35084849935,3375,3370,3375,3370,7535
|
|
20250207,141600,35059450880,3370,3375,3375,3370,7838
|
|
20250207,141500,35033007610,3370,3375,3375,3370,16274
|
|
20250207,141400,34978126970,3375,3380,3380,3370,22204
|
|
20250207,141300,34903169910,3380,3380,3380,3375,14452
|
|
20250207,141200,34854328535,3385,3385,3385,3375,16287
|
|
20250207,141100,34799283475,3385,3380,3390,3380,42383
|
|
20250207,141000,34655819380,3385,3380,3385,3375,18032
|
|
20250207,140900,34594860170,3385,3370,3385,3365,55061
|
|
20250207,140800,34408954550,3370,3370,3370,3365,3484
|
|
20250207,140700,34397218820,3370,3365,3370,3365,10209
|
|
20250207,140600,34362844985,3365,3350,3370,3350,35311
|
|
20250207,140500,34244122920,3350,3350,3355,3350,5234
|
|
20250207,140400,34226582130,3350,3355,3355,3350,6734
|
|
20250207,140300,34203999210,3355,3350,3355,3350,23371
|
|
20250207,140200,34125659960,3350,3350,3355,3345,11126
|
|
20250207,140100,34088397205,3350,3355,3355,3345,86744
|
|
20250207,140000,33797834205,3350,3350,3355,3350,36156
|
|
20250207,135900,33676711100,3350,3355,3360,3350,59897
|
|
20250207,135800,33475940040,3360,3355,3360,3355,29324
|
|
20250207,135700,33377549395,3355,3355,3360,3355,9460
|
|
20250207,135600,33345811085,3355,3365,3365,3355,32741
|
|
20250207,135500,33235802610,3365,3360,3365,3360,6951
|
|
20250207,135400,33212442670,3365,3360,3370,3360,15640
|
|
20250207,135300,33159870550,3360,3370,3370,3360,9668
|
|
20250207,135200,33127332445,3375,3370,3380,3365,12379
|
|
20250207,135100,33085570695,3375,3370,3375,3370,10874
|
|
20250207,135000,33048903205,3375,3355,3375,3355,47250
|
|
20250207,134900,32889781130,3355,3355,3360,3355,15127
|
|
20250207,134800,32839000820,3355,3355,3360,3355,21021
|
|
20250207,134700,32768461505,3360,3365,3365,3360,18419
|
|
20250207,134600,32706572665,3360,3370,3370,3360,20524
|
|
20250207,134500,32637473505,3370,3370,3370,3365,8430
|
|
20250207,134400,32609068620,3365,3360,3370,3360,5406
|
|
20250207,134300,32590876215,3370,3360,3375,3355,37383
|
|
20250207,134200,32465220475,3360,3360,3365,3355,26156
|
|
20250207,134100,32377346620,3360,3365,3365,3355,16894
|
|
20250207,134000,32320577975,3365,3370,3370,3360,25287
|
|
20250207,133900,32235492825,3370,3370,3375,3365,30074
|
|
20250207,133800,32134157235,3365,3360,3370,3355,26166
|
|
20250207,133700,32046102000,3360,3355,3365,3350,66650
|
|
20250207,133600,31822430980,3355,3365,3370,3355,50565
|
|
20250207,133500,31652440165,3365,3365,3370,3365,28849
|
|
20250207,133400,31555350835,3365,3375,3375,3365,22691
|
|
20250207,133300,31478898975,3380,3365,3380,3365,39718
|
|
20250207,133200,31344939780,3365,3375,3380,3360,49832
|
|
20250207,133100,31177153940,3380,3380,3385,3375,33301
|
|
20250207,133000,31064658995,3385,3395,3395,3380,34961
|
|
20250207,132900,30946316725,3395,3395,3400,3390,67270
|
|
20250207,132800,30717873040,3395,3395,3400,3380,64120
|
|
20250207,132700,30500413275,3395,3385,3400,3375,57960
|
|
20250207,132600,30303835695,3385,3365,3390,3360,39418
|
|
20250207,132500,30170893710,3360,3375,3380,3360,96771
|
|
20250207,132400,29845050595,3375,3400,3400,3370,77414
|
|
20250207,132300,29583056490,3400,3400,3405,3395,92707
|
|
20250207,132200,29267887250,3395,3385,3400,3380,36265
|
|
20250207,132100,29145015195,3380,3380,3385,3370,89258
|
|
20250207,132000,28843662030,3385,3400,3410,3375,104143
|
|
20250207,131900,28490338370,3400,3405,3415,3395,134939
|
|
20250207,131800,28030750075,3420,3380,3420,3375,430475
|
|
20250207,131700,26567947075,3385,3365,3390,3360,71018
|
|
20250207,131600,26327791440,3360,3385,3390,3360,88732
|
|
20250207,131500,26027842975,3380,3370,3385,3365,65005
|
|
20250207,131400,25808376260,3370,3365,3375,3355,86159
|
|
20250207,131300,25518145445,3365,3355,3375,3355,79620
|
|
20250207,131200,25249913855,3365,3335,3365,3330,61292
|
|
20250207,131100,25044532200,3335,3335,3345,3320,33334
|
|
20250207,131000,24933533435,3335,3345,3350,3330,35126
|
|
20250207,130900,24816222365,3350,3350,3355,3345,40408
|
|
20250207,130800,24680823605,3355,3350,3365,3345,97204
|
|
20250207,130700,24354508865,3350,3345,3355,3340,35628
|
|
20250207,130600,24235228585,3340,3330,3350,3320,63313
|
|
20250207,130500,24024526635,3330,3355,3365,3330,158856
|
|
20250207,130400,23493545385,3355,3335,3370,3335,213242
|
|
20250207,130300,22778760225,3335,3360,3360,3330,131414
|
|
20250207,130200,22339664970,3365,3365,3370,3355,63121
|
|
20250207,130100,22127398285,3360,3345,3365,3345,76186
|
|
20250207,130000,21871673710,3345,3370,3390,3340,163422
|
|
20250207,125900,21322251385,3370,3350,3390,3350,424697
|
|
20250207,125800,19889580945,3355,3350,3355,3340,85137
|
|
20250207,125700,19604607730,3345,3340,3350,3335,51505
|
|
20250207,125600,19432467500,3335,3345,3350,3335,50063
|
|
20250207,125500,19265195000,3345,3330,3350,3330,90228
|
|
20250207,125400,18963788305,3330,3345,3350,3330,115293
|
|
20250207,125300,18578468705,3350,3360,3360,3335,259506
|
|
20250207,125200,17710130530,3360,3330,3360,3330,249519
|
|
20250207,125100,16875233200,3335,3315,3335,3310,138861
|
|
20250207,125000,16413682170,3315,3315,3315,3305,44932
|
|
20250207,124900,16264940595,3315,3320,3320,3310,33128
|
|
20250207,124800,16155162825,3320,3300,3320,3295,91650
|
|
20250207,124700,15851848715,3305,3300,3310,3295,47276
|
|
20250207,124600,15695479955,3300,3305,3310,3295,35703
|
|
20250207,124500,15577598160,3305,3300,3310,3295,32328
|
|
20250207,124400,15470797900,3300,3310,3315,3300,105470
|
|
20250207,124300,15121602610,3310,3295,3310,3290,103508
|
|
20250207,124200,14779949775,3290,3285,3295,3285,28273
|
|
20250207,124100,14686895180,3285,3285,3285,3280,13936
|
|
20250207,124000,14641147865,3285,3280,3285,3275,28901
|
|
20250207,123900,14546315085,3280,3275,3280,3275,14434
|
|
20250207,123800,14499008860,3280,3280,3280,3275,14156
|
|
20250207,123700,14452585025,3280,3280,3280,3270,5710
|
|
20250207,123600,14433870840,3280,3275,3280,3275,17057
|
|
20250207,123500,14377962090,3275,3275,3280,3270,10734
|
|
20250207,123400,14342807025,3275,3270,3275,3265,10478
|
|
20250207,123300,14308511620,3270,3270,3270,3265,2133
|
|
20250207,123200,14301538210,3265,3270,3270,3265,8549
|
|
20250207,123100,14273617395,3270,3270,3275,3260,19566
|
|
20250207,123000,14209650690,3270,3270,3275,3265,16057
|
|
20250207,122900,14157129310,3270,3265,3270,3260,14767
|
|
20250207,122800,14108850130,3265,3270,3270,3260,8636
|
|
20250207,122700,14080650520,3270,3265,3270,3260,3413
|
|
20250207,122600,14069508455,3265,3270,3270,3260,2970
|
|
20250207,122500,14059811825,3260,3270,3275,3260,8582
|
|
20250207,122400,14031770045,3270,3270,3270,3260,5688
|
|
20250207,122300,14013190285,3270,3270,3270,3260,12415
|
|
20250207,122200,13972646095,3270,3265,3270,3265,18558
|
|
20250207,122100,13911981905,3265,3255,3265,3255,9658
|
|
20250207,122000,13880497970,3250,3255,3255,3250,2922
|
|
20250207,121900,13870989990,3250,3255,3255,3250,13870
|
|
20250207,121800,13825860905,3255,3255,3260,3250,990
|
|
20250207,121700,13822639935,3260,3255,3260,3255,2468
|
|
20250207,121600,13814605360,3255,3260,3260,3250,4621
|
|
20250207,121500,13799560200,3260,3255,3265,3255,31615
|
|
20250207,121400,13696520200,3260,3255,3260,3250,9796
|
|
20250207,121300,13664620335,3255,3255,3255,3255,2855
|
|
20250207,121200,13655327310,3255,3255,3260,3250,6727
|
|
20250207,121100,13633430200,3255,3260,3260,3255,23363
|
|
20250207,121000,13557368280,3260,3255,3260,3250,23972
|
|
20250207,120900,13479329140,3255,3245,3255,3240,8894
|
|
20250207,120800,13450416110,3245,3245,3250,3240,9731
|
|
20250207,120700,13418831415,3245,3245,3245,3240,4248
|
|
20250207,120600,13405046820,3245,3245,3245,3240,3041
|
|
20250207,120500,13395180610,3245,3245,3245,3240,1201
|
|
20250207,120400,13391287545,3245,3245,3245,3230,10055
|
|
20250207,120300,13358741010,3245,3245,3245,3240,161
|
|
20250207,120200,13358218820,3245,3240,3245,3240,1976
|
|
20250207,120100,13351809955,3240,3235,3240,3235,5602
|
|
20250207,120000,13333683695,3230,3235,3235,3230,11445
|
|
20250207,115900,13296705185,3230,3235,3235,3230,4919
|
|
20250207,115800,13280809705,3230,3235,3235,3230,5462
|
|
20250207,115700,13263165410,3235,3240,3240,3230,5506
|
|
20250207,115600,13245361515,3235,3235,3235,3235,6093
|
|
20250207,115500,13225650660,3235,3235,3240,3235,2522
|
|
20250207,115400,13217489725,3240,3235,3245,3235,5843
|
|
20250207,115300,13198586005,3235,3250,3250,3235,3966
|
|
20250207,115200,13185734540,3250,3240,3250,3240,4290
|
|
20250207,115100,13171831505,3240,3240,3240,3235,2518
|
|
20250207,115000,13163677130,3250,3235,3250,3235,254
|
|
20250207,114900,13162851930,3235,3240,3250,3235,9778
|
|
20250207,114800,13131198560,3240,3250,3250,3240,4316
|
|
20250207,114700,13117203245,3250,3240,3250,3240,643
|
|
20250207,114600,13115113510,3245,3255,3255,3245,3825
|
|
20250207,114500,13102687365,3250,3260,3260,3250,10994
|
|
20250207,114400,13066901665,3260,3255,3260,3250,6613
|
|
20250207,114300,13045375115,3250,3255,3255,3250,1361
|
|
20250207,114200,13040949010,3255,3255,3255,3250,3952
|
|
20250207,114100,13028085445,3255,3250,3260,3245,22584
|
|
20250207,114000,12954623265,3250,3245,3250,3240,11347
|
|
20250207,113900,12917805610,3240,3235,3245,3235,7284
|
|
20250207,113800,12894193915,3235,3245,3245,3235,5215
|
|
20250207,113700,12877285295,3240,3240,3245,3235,4399
|
|
20250207,113600,12863034230,3240,3235,3240,3230,4451
|
|
20250207,113500,12848647290,3235,3230,3235,3230,6571
|
|
20250207,113400,12827399570,3235,3235,3235,3230,577
|
|
20250207,113300,12825533830,3235,3235,3235,3225,5304
|
|
20250207,113200,12808401890,3235,3230,3235,3230,956
|
|
20250207,113100,12805309455,3230,3230,3235,3230,1345
|
|
20250207,113000,12800963970,3230,3235,3235,3230,951
|
|
20250207,112900,12797888205,3230,3240,3240,3230,3616
|
|
20250207,112800,12786196885,3240,3235,3245,3235,7557
|
|
20250207,112700,12761717725,3230,3230,3235,3230,2676
|
|
20250207,112600,12753066875,3225,3230,3230,3225,4118
|
|
20250207,112500,12739776680,3230,3235,3235,3225,8360
|
|
20250207,112400,12712811660,3230,3235,3235,3230,4280
|
|
20250207,112300,12698980150,3235,3230,3235,3230,1226
|
|
20250207,112200,12695019380,3230,3235,3240,3230,2700
|
|
20250207,112100,12686285325,3235,3240,3240,3235,2609
|
|
20250207,112000,12677843195,3240,3245,3245,3235,5154
|
|
20250207,111900,12661152890,3245,3235,3245,3235,3948
|
|
20250207,111800,12648360730,3240,3235,3240,3235,2725
|
|
20250207,111700,12639537185,3240,3240,3240,3235,8813
|
|
20250207,111600,12610983085,3240,3240,3240,3230,14531
|
|
20250207,111500,12563986340,3240,3235,3240,3235,3071
|
|
20250207,111400,12554049605,3235,3230,3235,3230,1952
|
|
20250207,111300,12547736280,3235,3225,3235,3225,2538
|
|
20250207,111200,12539540385,3230,3230,3230,3225,4131
|
|
20250207,111100,12526206500,3230,3230,3230,3225,3664
|
|
20250207,111000,12514389165,3225,3225,3235,3225,2583
|
|
20250207,110900,12506050720,3230,3230,3235,3225,10245
|
|
20250207,110800,12472955150,3235,3230,3235,3230,8705
|
|
20250207,110700,12444805975,3235,3230,3235,3230,1788
|
|
20250207,110600,12439030025,3235,3240,3240,3230,5073
|
|
20250207,110500,12422640820,3240,3235,3240,3230,8975
|
|
20250207,110400,12393636310,3235,3235,3235,3230,5438
|
|
20250207,110300,12376069615,3235,3235,3240,3230,37061
|
|
20250207,110200,12256206960,3240,3240,3240,3235,12430
|
|
20250207,110100,12215934410,3240,3245,3245,3240,2526
|
|
20250207,110000,12207747820,3245,3245,3245,3240,1273
|
|
20250207,105900,12203617250,3240,3250,3250,3240,5185
|
|
20250207,105800,12186793975,3250,3250,3250,3245,325
|
|
20250207,105700,12185738490,3245,3250,3250,3245,2311
|
|
20250207,105600,12178230755,3250,3250,3255,3250,7385
|
|
20250207,105500,12154228705,3250,3245,3250,3245,13831
|
|
20250207,105400,12109318450,3245,3255,3255,3245,8769
|
|
20250207,105300,12080839975,3255,3250,3255,3250,6147
|
|
20250207,105200,12060861005,3255,3255,3255,3250,2515
|
|
20250207,105100,12052677800,3255,3260,3260,3250,10375
|
|
20250207,105000,12018902155,3255,3260,3260,3255,11665
|
|
20250207,104900,11980904790,3255,3260,3260,3255,3666
|
|
20250207,104800,11968971935,3255,3255,3260,3250,1291
|
|
20250207,104700,11964770125,3255,3245,3255,3245,6995
|
|
20250207,104600,11942042785,3245,3245,3245,3240,3889
|
|
20250207,104500,11929425380,3245,3245,3250,3245,3406
|
|
20250207,104400,11918370895,3245,3245,3250,3240,2287
|
|
20250207,104300,11910957780,3245,3245,3245,3240,645
|
|
20250207,104200,11908865015,3245,3245,3250,3245,5573
|
|
20250207,104100,11890778005,3250,3245,3250,3240,5095
|
|
20250207,104000,11874246980,3245,3235,3245,3235,21849
|
|
20250207,103900,11803463235,3235,3235,3240,3235,11552
|
|
20250207,103800,11766064575,3230,3235,3235,3230,7424
|
|
20250207,103700,11742056205,3235,3240,3240,3235,7201
|
|
20250207,103600,11718760965,3235,3235,3235,3230,6160
|
|
20250207,103500,11698841835,3235,3230,3235,3230,9378
|
|
20250207,103400,11668536850,3230,3230,3235,3230,6189
|
|
20250207,103300,11648543230,3230,3240,3240,3230,9944
|
|
20250207,103200,11616377235,3235,3240,3240,3235,6366
|
|
20250207,103100,11595782650,3235,3235,3245,3235,13638
|
|
20250207,103000,11551651480,3235,3240,3245,3235,16574
|
|
20250207,102900,11497982130,3240,3245,3245,3240,15631
|
|
20250207,102800,11447329750,3245,3250,3250,3245,9160
|
|
20250207,102700,11417592685,3250,3250,3255,3250,3544
|
|
20250207,102600,11406061085,3250,3255,3260,3250,9876
|
|
20250207,102500,11373925410,3255,3265,3265,3245,13684
|
|
20250207,102400,11329320750,3265,3255,3270,3255,39541
|
|
20250207,102300,11200353920,3250,3245,3260,3240,18016
|
|
20250207,102200,11141769075,3245,3235,3245,3235,860
|
|
20250207,102100,11138981175,3240,3245,3245,3235,23376
|
|
20250207,102000,11063222420,3245,3250,3250,3245,11039
|
|
20250207,101900,11027389005,3250,3255,3260,3250,5617
|
|
20250207,101800,11009124710,3255,3250,3260,3250,4251
|
|
20250207,101700,10995292045,3255,3250,3255,3245,11071
|
|
20250207,101600,10959287780,3250,3260,3260,3245,13756
|
|
20250207,101500,10914582430,3260,3245,3260,3245,17835
|
|
20250207,101400,10856539490,3245,3250,3255,3245,22451
|
|
20250207,101300,10783577655,3250,3255,3255,3250,12292
|
|
20250207,101200,10743588830,3255,3255,3260,3250,10872
|
|
20250207,101100,10708208730,3260,3260,3260,3255,5942
|
|
20250207,101000,10688846785,3260,3265,3265,3260,6162
|
|
20250207,100900,10668755390,3255,3260,3265,3255,11069
|
|
20250207,100800,10632707415,3255,3255,3255,3255,16323
|
|
20250207,100700,10579576050,3255,3255,3265,3255,21094
|
|
20250207,100600,10510871725,3255,3265,3265,3255,20553
|
|
20250207,100500,10443918290,3265,3270,3275,3260,26453
|
|
20250207,100400,10357484510,3275,3275,3275,3270,6950
|
|
20250207,100300,10334739065,3275,3285,3285,3275,6921
|
|
20250207,100200,10312062125,3285,3285,3285,3270,17890
|
|
20250207,100100,10253393255,3275,3290,3300,3270,30694
|
|
20250207,100000,10152608335,3295,3290,3300,3290,23277
|
|
20250207,095900,10075912565,3285,3305,3310,3275,87006
|
|
20250207,095800,9788613090,3300,3310,3315,3300,60917
|
|
20250207,095700,9587070770,3310,3280,3310,3275,109615
|
|
20250207,095600,9225741435,3280,3285,3290,3270,51193
|
|
20250207,095500,9057628965,3285,3280,3290,3280,25332
|
|
20250207,095400,8974443885,3280,3265,3280,3260,21038
|
|
20250207,095300,8905678180,3265,3260,3265,3260,9922
|
|
20250207,095200,8873322020,3265,3260,3275,3260,13315
|
|
20250207,095100,8829870485,3265,3270,3270,3265,21943
|
|
20250207,095000,8758181530,3270,3280,3285,3270,28582
|
|
20250207,094900,8664634350,3285,3280,3285,3270,30400
|
|
20250207,094800,8564924165,3280,3285,3290,3270,41814
|
|
20250207,094700,8427562560,3290,3265,3290,3260,54174
|
|
20250207,094600,8250164830,3265,3275,3280,3260,34714
|
|
20250207,094500,8136592350,3280,3295,3295,3275,63532
|
|
20250207,094400,7927877935,3295,3295,3300,3290,82863
|
|
20250207,094300,7654794930,3295,3285,3300,3280,135224
|
|
20250207,094200,7209690320,3280,3260,3280,3255,59008
|
|
20250207,094100,7016787515,3255,3250,3265,3240,53384
|
|
20250207,094000,6842981055,3250,3230,3250,3225,20436
|
|
20250207,093900,6776767490,3230,3220,3235,3215,30886
|
|
20250207,093800,6677079620,3220,3230,3230,3220,7486
|
|
20250207,093700,6652942845,3225,3230,3230,3220,14322
|
|
20250207,093600,6606761085,3225,3230,3230,3225,20515
|
|
20250207,093500,6540535920,3225,3220,3230,3220,5312
|
|
20250207,093400,6523393460,3220,3215,3230,3215,9610
|
|
20250207,093300,6492477665,3215,3240,3240,3215,28668
|
|
20250207,093200,6400022515,3230,3235,3240,3230,39390
|
|
20250207,093100,6272644395,3230,3225,3235,3225,13669
|
|
20250207,093000,6228427275,3235,3225,3235,3225,20545
|
|
20250207,092900,6162065980,3225,3215,3230,3210,20952
|
|
20250207,092800,6094605555,3215,3210,3225,3210,33217
|
|
20250207,092700,5987740450,3210,3215,3215,3205,16989
|
|
20250207,092600,5933199800,3215,3200,3220,3200,15278
|
|
20250207,092500,5884123470,3205,3200,3210,3190,47661
|
|
20250207,092400,5731695050,3205,3210,3220,3200,51083
|
|
20250207,092300,5568027645,3210,3215,3220,3205,39114
|
|
20250207,092200,5442415640,3220,3230,3230,3215,25213
|
|
20250207,092100,5361232380,3225,3220,3235,3215,26991
|
|
20250207,092000,5274155300,3220,3225,3230,3220,31914
|
|
20250207,091900,5171316255,3225,3235,3235,3220,17808
|
|
20250207,091800,5113899420,3235,3220,3235,3210,30705
|
|
20250207,091700,5015076520,3220,3215,3230,3215,20342
|
|
20250207,091600,4949569580,3220,3210,3220,3210,33196
|
|
20250207,091500,4842878175,3210,3220,3225,3210,52755
|
|
20250207,091400,4673348845,3220,3240,3245,3215,52705
|
|
20250207,091300,4503244065,3240,3255,3260,3240,110981
|
|
20250207,091200,4142685680,3255,3255,3255,3245,42932
|
|
20250207,091100,4003062155,3255,3245,3260,3240,56443
|
|
20250207,091000,3819587015,3245,3260,3265,3235,91901
|
|
20250207,090900,3521104760,3260,3235,3260,3230,48707
|
|
20250207,090800,3363040410,3235,3215,3235,3215,34883
|
|
20250207,090700,3250490270,3225,3230,3245,3215,99168
|
|
20250207,090600,2930543865,3235,3230,3255,3225,125728
|
|
20250207,090500,2522938780,3230,3220,3235,3205,123532
|
|
20250207,090400,2124806715,3220,3190,3225,3175,57108
|
|
20250207,090300,1941721440,3195,3170,3195,3165,66571
|
|
20250207,090200,1730525880,3165,3200,3200,3165,127538
|
|
20250207,090100,1324969045,3195,3195,3225,3190,95652
|
|
20250207,090000,1018266040,3195,3200,3205,3175,301911
|